Patriot National Bancorp: NASDAQ:PNBK historical prices

You have no recent quotes

chg | %

May 25, 2012

May 23, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 23, 2013	1.29	1.29	1.23	1.25	8,229
May 22, 2013	1.25	1.29	1.25	1.29	4,400
May 21, 2013	1.27	1.29	1.25	1.28	3,750
May 20, 2013	1.27	1.27	1.27	1.27	3,600
May 17, 2013	1.29	1.30	1.25	1.28	11,099
May 16, 2013	1.25	1.25	1.25	1.25	2,200
May 15, 2013	1.30	1.30	1.24	1.25	23,053
May 14, 2013	1.25	1.30	1.25	1.30	6,314
May 13, 2013	1.29	1.29	1.25	1.25	200
May 10, 2013	1.29	1.29	1.29	1.29	1,956
May 9, 2013	1.32	1.41	1.23	1.25	7,686
May 8, 2013	1.17	1.40	1.17	1.22	42,945
May 7, 2013	1.46	1.46	1.39	1.39	1,500
May 6, 2013	1.41	1.41	1.41	1.41	318
May 2, 2013	1.31	1.55	1.31	1.41	10,750
Apr 30, 2013	1.48	1.48	1.48	1.48	100
Apr 29, 2013	1.46	1.48	1.32	1.48	3,504
Apr 26, 2013	1.53	1.53	1.46	1.46	9,265
Apr 23, 2013	1.53	1.53	1.53	1.53	3,200
Apr 22, 2013	1.57	1.57	1.50	1.50	600
Apr 19, 2013	1.57	1.57	1.57	1.57	400
Apr 18, 2013	1.51	1.60	1.51	1.58	1,300
Apr 17, 2013	1.46	1.53	1.46	1.53	1,500
Apr 16, 2013	1.46	1.46	1.46	1.46	500
Apr 15, 2013	1.51	1.51	1.46	1.48	1,600
Apr 12, 2013	1.51	1.51	1.51	1.51	600
Apr 11, 2013	1.55	1.60	1.50	1.51	23,752
Apr 10, 2013	1.54	1.55	1.52	1.54	13,400
Apr 9, 2013	1.52	1.52	1.51	1.51	2,800
Apr 8, 2013	1.52	1.52	1.50	1.50	800